KissMeData/092230/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160727	57	100.00	KOSPI		화학	N	N	N	N		N	50200	-200	5	-0.40	37645900	747	128.35	50400	50500	50200	65500	35300	50400	50396.12	27.30	0	-10	50600	50500	50300	50200	50000	50550	50250	211	15100	5000	37290	100	1	4224646	2121	23.79	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.17	48800	20230726	2.87	56500	-11.15	20230206	48800	2.87	20230726	64500	-22.17	20221214	48800	2.87	20230726	0.03	N	092230	5000	211 억		1153267	N	N	0	N	00	N
3	20230831	150920	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-100	5	-0.20	35788500	710	121.99	50400	50500	50200	65500	35300	50400	50406.34	27.30	0	-7	50600	50500	50300	50200	50000	50550	50250	211	15100	5000	37290	100	1	4224646	2125	23.84	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.03	N	092230	5000	211 억		1153267	N	N	0	N	00	N
4	20230831	141014	57	100.00	KOSPI		화학	N	N	N	N		N	50200	-200	5	-0.40	35687900	708	121.65	50400	50500	50200	65500	35300	50400	50406.64	27.30	0	-7	50600	50500	50300	50200	50000	50550	50250	211	15100	5000	37290	100	1	4224646	2121	23.79	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.17	48800	20230726	2.87	56500	-11.15	20230206	48800	2.87	20230726	64500	-22.17	20221214	48800	2.87	20230726	0.03	N	092230	5000	211 억		1153267	N	N	0	N	00	N
5	20230831	130943	57	100.00	KOSPI		화학	N	N	N	N		N	50500	100	2	0.20	27642400	548	94.16	50400	50500	50300	65500	35300	50400	50442.34	27.30	0	-7	50600	50500	50300	50200	50000	50550	50250	211	15100	5000	37290	100	1	4224646	2133	23.93	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.71	48800	20230726	3.48	56500	-10.62	20230206	48800	3.48	20230726	64500	-21.71	20221214	48800	3.48	20230726	0.03	N	092230	5000	211 억		1153267	N	N	0	N	00	N
6	20230831	121005	57	100.00	KOSPI		화학	N	N	N	N		N	50300	-100	5	-0.20	26684100	529	90.89	50400	50500	50300	65500	35300	50400	50442.53	27.30	0	-7	50600	50500	50300	50200	50000	50550	50250	211	15100	5000	37290	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.03	N	092230	5000	211 억		1153267	N	N	0	N	00	N
7	20230831	111405	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	6654200	132	22.68	50400	50500	50300	65500	35300	50400	50410.61	27.30	0	-7	50600	50500	50300	50200	50000	50550	50250	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	48800	20230726	3.28	56500	-10.80	20230206	48800	3.28	20230726	64500	-21.86	20221214	48800	3.28	20230726	0.03	N	092230	5000	211 억		1153267	N	N	0	N	00	N
8	20230831	101054	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	5495100	109	18.73	50400	50500	50300	65500	35300	50400	50413.76	27.30	0	-7	50600	50500	50300	50200	50000	50550	50250	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	48800	20230726	3.28	56500	-10.80	20230206	48800	3.28	20230726	64500	-21.86	20221214	48800	3.28	20230726	0.03	N	092230	5000	211 억		1153267	N	N	0	N	00	N
9	20230831	090926	57	100.00	KOSPI		화학	N	N	N	N		N	50400	0	3	0.00	756000	15	2.58	50400	50400	50400	65500	35300	50400	50400.00	27.30	0	-1	50600	50500	50300	50200	50000	50550	50250	211	15100	5000	37290	100	1	4224646	2129	23.89	0.25	12	0.00	2110.00	200412.00	64500	20221214	-21.86	48800	20230726	3.28	56500	-10.80	20230206	48800	3.28	20230726	64500	-21.86	20221214	48800	3.28	20230726	0.03	N	092230	5000	211 억		1153267	N	N	0	N	00	N
10	20230830	160730	57	100.00	KOSPI		화학	N	N	N	N		N	50400	200	2	0.40	29268500	582	48.58	50300	50400	50100	65200	35200	50200	50289.52	27.30	0	-2	50633	50416	50183	49966	49733	50525	50075	211	15000	5000	37140	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	48800	20230726	3.28	56500	-10.80	20230206	48800	3.28	20230726	64500	-21.86	20221214	48800	3.28	20230726	0.03	N	092230	5000	211 억		1153482	N	N	0	N	00	N
11	20230830	150859	57	100.00	KOSPI		화학	N	N	N	N		N	50400	200	2	0.40	28865400	574	47.91	50300	50400	50100	65200	35200	50200	50288.15	27.30	0	-4	50633	50416	50183	49966	49733	50525	50075	211	15000	5000	37140	100	1	4224646	2129	23.89	0.25	12	0.01	2110.00	200412.00	64500	20221214	-21.86	48800	20230726	3.28	56500	-10.80	20230206	48800	3.28	20230726	64500	-21.86	20221214	48800	3.28	20230726	0.03	N	092230	5000	211 억		1153482	N	N	0	N	00	N
12	20230830	140942	57	100.00	KOSPI		화학	N	N	N	N		N	50300	100	2	0.20	21465400	427	35.64	50300	50400	50100	65200	35200	50200	50270.26	27.30	0	-4	50633	50416	50183	49966	49733	50525	50075	211	15000	5000	37140	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.03	N	092230	5000	211 억		1153482	N	N	0	N	00	N
13	20230830	130931	57	100.00	KOSPI		화학	N	N	N	N		N	50100	-100	5	-0.20	19201800	382	31.89	50300	50400	50100	65200	35200	50200	50266.49	27.30	0	-4	50633	50416	50183	49966	49733	50525	50075	211	15000	5000	37140	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48800	20230726	2.66	56500	-11.33	20230206	48800	2.66	20230726	64500	-22.33	20221214	48800	2.66	20230726	0.03	N	092230	5000	211 억		1153482	N	N	0	N	00	N
14	20230830	120942	57	100.00	KOSPI		화학	N	N	N	N		N	50100	-100	5	-0.20	19201800	382	31.89	50300	50400	50100	65200	35200	50200	50266.49	27.30	0	-4	50633	50416	50183	49966	49733	50525	50075	211	15000	5000	37140	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48800	20230726	2.66	56500	-11.33	20230206	48800	2.66	20230726	64500	-22.33	20221214	48800	2.66	20230726	0.03	N	092230	5000	211 억		1153482	N	N	0	N	00	N
15	20230830	111355	57	100.00	KOSPI		화학	N	N	N	N		N	50300	100	2	0.20	15533400	309	25.79	50300	50400	50100	65200	35200	50200	50269.90	27.30	0	-5	50633	50416	50183	49966	49733	50525	50075	211	15000	5000	37140	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.03	N	092230	5000	211 억		1153482	N	N	0	N	00	N
16	20230830	101009	57	100.00	KOSPI		화학	N	N	N	N		N	50300	100	2	0.20	14026800	279	23.29	50300	50400	50100	65200	35200	50200	50275.27	27.30	0	-5	50633	50416	50183	49966	49733	50525	50075	211	15000	5000	37140	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.03	N	092230	5000	211 억		1153482	N	N	0	N	00	N
17	20230830	090911	57	100.00	KOSPI		화학	N	N	N	N		N	50300	100	2	0.20	1205300	24	2.00	50300	50300	50200	65200	35200	50200	50220.83	27.30	0	-4	50633	50416	50183	49966	49733	50525	50075	211	15000	5000	37140	100	1	4224646	2125	23.84	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.03	N	092230	5000	211 억		1153482	N	N	0	N	00	N
18	20230829	160726	57	100.00	KOSPI		화학	N	N	N	N		N	50200	350	2	0.70	60073500	1198	358.68	50000	50400	49950	64800	34900	49850	50144.82	27.32	0	-9	50283	50066	49883	49666	49483	50175	49775	211	14950	5000	36880	100	1	4224646	2121	23.79	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.17	48800	20230726	2.87	56500	-11.15	20230206	48800	2.87	20230726	64500	-22.17	20221214	48800	2.87	20230726	0.03	N	092230	5000	211 억		1154280	N	N	0	N	00	N
19	20230829	150903	57	100.00	KOSPI		화학	N	N	N	N		N	50300	450	2	0.90	59923000	1195	357.78	50000	50400	49950	64800	34900	49850	50144.77	27.32	0	-10	50283	50066	49883	49666	49483	50175	49775	211	14950	5000	36880	100	1	4224646	2125	23.84	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.03	N	092230	5000	211 억		1154280	N	N	0	N	00	N
20	20230829	141011	57	100.00	KOSPI		화학	N	N	N	N		N	50100	250	2	0.50	58818500	1173	351.20	50000	50400	49950	64800	34900	49850	50143.65	27.32	0	-11	50283	50066	49883	49666	49483	50175	49775	211	14950	5000	36880	100	1	4224646	2117	23.74	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.33	48800	20230726	2.66	56500	-11.33	20230206	48800	2.66	20230726	64500	-22.33	20221214	48800	2.66	20230726	0.03	N	092230	5000	211 억		1154280	N	N	0	N	00	N
21	20230829	130928	57	100.00	KOSPI		화학	N	N	N	N		N	50300	450	2	0.90	28101100	560	167.66	50000	50400	49950	64800	34900	49850	50180.54	27.32	0	-11	50283	50066	49883	49666	49483	50175	49775	211	14950	5000	36880	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.03	N	092230	5000	211 억		1154280	N	N	0	N	00	N
22	20230829	120958	57	100.00	KOSPI		화학	N	N	N	N		N	50300	450	2	0.90	26143000	521	155.99	50000	50400	49950	64800	34900	49850	50178.50	27.32	0	-11	50283	50066	49883	49666	49483	50175	49775	211	14950	5000	36880	100	1	4224646	2125	23.84	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.03	N	092230	5000	211 억		1154280	N	N	0	N	00	N
23	20230829	111623	57	100.00	KOSPI		화학	N	N	N	N		N	50200	350	2	0.70	20058700	400	119.76	50000	50400	49950	64800	34900	49850	50146.75	27.32	0	-11	50283	50066	49883	49666	49483	50175	49775	211	14950	5000	36880	100	1	4224646	2121	23.79	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.17	48800	20230726	2.87	56500	-11.15	20230206	48800	2.87	20230726	64500	-22.17	20221214	48800	2.87	20230726	0.03	N	092230	5000	211 억		1154280	N	N	0	N	00	N
24	20230829	101047	57	100.00	KOSPI		화학	N	N	N	N		N	50100	250	2	0.50	11268800	225	67.37	50000	50100	49950	64800	34900	49850	50083.56	27.32	0	-4	50283	50066	49883	49666	49483	50175	49775	211	14950	5000	36880	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48800	20230726	2.66	56500	-11.33	20230206	48800	2.66	20230726	64500	-22.33	20221214	48800	2.66	20230726	0.03	N	092230	5000	211 억		1154280	N	N	0	N	00	N
25	20230829	090712	57	100.00	KOSPI		화학	N	N	N	N		N	50000	150	2	0.30	150000	3	0.90	50000	50000	50000	64800	34900	49850	50000.00	27.32	0	-2	50283	50066	49883	49666	49483	50175	49775	211	14950	5000	36880	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48800	20230726	2.46	56500	-11.50	20230206	48800	2.46	20230726	64500	-22.48	20221214	48800	2.46	20230726	0.03	N	092230	5000	211 억		1154280	N	N	0	N	00	N
26	20230828	160705	57	100.00	KOSPI		화학	N	N	N	N		N	49850	100	2	0.20	16645350	334	129.96	49700	50100	49700	64600	34850	49750	49836.38	27.33	0	-54	49916	49832	49766	49682	49616	49875	49725	211	14850	5000	36810	50	1	4224646	2106	23.63	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.03	N	092230	5000	211 억		1154394	N	N	0	N	00	N
27	20230828	150714	57	100.00	KOSPI		화학	N	N	N	N		N	50000	250	2	0.50	15598500	313	121.79	49700	50100	49700	64600	34850	49750	49835.46	27.33	0	-54	49916	49832	49766	49682	49616	49875	49725	211	14850	5000	36810	100	1	4224646	2112	23.70	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.48	48800	20230726	2.46	56500	-11.50	20230206	48800	2.46	20230726	64500	-22.48	20221214	48800	2.46	20230726	0.03	N	092230	5000	211 억		1154394	N	N	0	N	00	N
28	20230828	140713	57	100.00	KOSPI		화학	N	N	N	N		N	50000	250	2	0.50	11356350	228	88.72	49700	50100	49700	64600	34850	49750	49808.55	27.33	0	-51	49916	49832	49766	49682	49616	49875	49725	211	14850	5000	36810	100	1	4224646	2112	23.70	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.48	48800	20230726	2.46	56500	-11.50	20230206	48800	2.46	20230726	64500	-22.48	20221214	48800	2.46	20230726	0.03	N	092230	5000	211 억		1154394	N	N	0	N	00	N
29	20230828	130719	57	100.00	KOSPI		화학	N	N	N	N		N	50100	350	2	0.70	11056350	222	86.38	49700	50100	49700	64600	34850	49750	49803.38	27.33	0	-51	49916	49832	49766	49682	49616	49875	49725	211	14850	5000	36810	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48800	20230726	2.66	56500	-11.33	20230206	48800	2.66	20230726	64500	-22.33	20221214	48800	2.66	20230726	0.03	N	092230	5000	211 억		1154394	N	N	0	N	00	N
30	20230828	120712	57	100.00	KOSPI		화학	N	N	N	N		N	50100	350	2	0.70	10806650	217	84.44	49700	50100	49700	64600	34850	49750	49800.23	27.33	0	-51	49916	49832	49766	49682	49616	49875	49725	211	14850	5000	36810	100	1	4224646	2117	23.74	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.33	48800	20230726	2.66	56500	-11.33	20230206	48800	2.66	20230726	64500	-22.33	20221214	48800	2.66	20230726	0.03	N	092230	5000	211 억		1154394	N	N	0	N	00	N
31	20230828	110707	57	100.00	KOSPI		화학	N	N	N	N		N	50000	250	2	0.50	9908200	199	77.43	49700	50000	49700	64600	34850	49750	49789.95	27.33	0	-49	49916	49832	49766	49682	49616	49875	49725	211	14850	5000	36810	100	1	4224646	2112	23.70	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.48	48800	20230726	2.46	56500	-11.50	20230206	48800	2.46	20230726	64500	-22.48	20221214	48800	2.46	20230726	0.03	N	092230	5000	211 억		1154394	N	N	0	N	00	N
32	20230828	100702	57	100.00	KOSPI		화학	N	N	N	N		N	49750	0	3	0.00	5869450	118	45.91	49700	49800	49700	64600	34850	49750	49741.10	27.33	0	-15	49916	49832	49766	49682	49616	49875	49725	211	14850	5000	36810	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1154394	N	N	0	N	00	N
33	20230828	090713	57	100.00	KOSPI		화학	N	N	N	N		N	49800	50	2	0.10	1043800	21	8.17	49700	49800	49700	64600	34850	49750	49704.76	27.33	0	-2	49916	49832	49766	49682	49616	49875	49725	211	14850	5000	36810	50	1	4224646	2104	23.60	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.03	N	092230	5000	211 억		1154394	N	N	0	N	00	N
34	20230825	160709	57	100.00	KOSPI		화학	N	N	N	N		N	49750	0	3	0.00	12792050	257	136.70	49700	49850	49700	64600	34850	49750	49774.51	27.33	0	7	50016	49882	49816	49682	49616	49850	49650	211	14850	5000	36810	50	1	4224646	2102	23.58	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1154504	N	N	1	N	00	N
35	20230825	150711	57	100.00	KOSPI		화학	N	N	N	N		N	49750	0	3	0.00	10104500	203	107.98	49700	49850	49700	64600	34850	49750	49775.86	27.33	0	1	50016	49882	49816	49682	49616	49850	49650	211	14850	5000	36810	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1154504	N	N	1	N	00	N
36	20230825	140709	57	100.00	KOSPI		화학	N	N	N	N		N	49750	0	3	0.00	9407350	189	100.53	49700	49850	49700	64600	34850	49750	49774.34	27.33	0	1	50016	49882	49816	49682	49616	49850	49650	211	14850	5000	36810	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1154504	N	N	1	N	00	N
37	20230825	130707	57	100.00	KOSPI		화학	N	N	N	N		N	49800	50	2	0.10	8611100	173	92.02	49700	49850	49700	64600	34850	49750	49775.14	27.33	0	1	50016	49882	49816	49682	49616	49850	49650	211	14850	5000	36810	50	1	4224646	2104	23.60	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.03	N	092230	5000	211 억		1154504	N	N	1	N	00	N
38	20230825	120707	57	100.00	KOSPI		화학	N	N	N	N		N	49750	0	3	0.00	8461700	170	90.43	49700	49850	49700	64600	34850	49750	49774.71	27.33	0	1	50016	49882	49816	49682	49616	49850	49650	211	14850	5000	36810	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1154504	N	N	1	N	00	N
39	20230825	110709	57	100.00	KOSPI		화학	N	N	N	N		N	49750	0	3	0.00	8461700	170	90.43	49700	49850	49700	64600	34850	49750	49774.71	27.33	0	1	50016	49882	49816	49682	49616	49850	49650	211	14850	5000	36810	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1154504	N	N	1	N	00	N
40	20230825	100709	57	100.00	KOSPI		화학	N	N	N	N		N	49800	50	2	0.10	2486500	50	26.60	49700	49800	49700	64600	34850	49750	49730.00	27.33	0	1	50016	49882	49816	49682	49616	49850	49650	211	14850	5000	36810	50	1	4224646	2104	23.60	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.03	N	092230	5000	211 억		1154504	N	N	1	N	00	N
41	20230825	090707	57	100.00	KOSPI		화학	N	N	N	N		N	49700	-50	5	-0.10	198800	4	2.13	49700	49700	49700	64600	34850	49750	49700.00	27.33	0	1	50016	49882	49816	49682	49616	49850	49650	211	14850	5000	36810	50	1	4224646	2100	23.55	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.03	N	092230	5000	211 억		1154504	N	N	1	N	00	N
42	20230824	160702	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-150	5	-0.30	9370250	188	10.39	49900	49950	49750	64800	34950	49900	49841.76	27.33	0	-2	50100	50000	49800	49700	49500	50050	49750	211	14900	5000	36920	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1154565	N	N	1	N	00	N
43	20230824	150701	57	100.00	KOSPI		화학	N	N	N	N		N	49900	0	3	0.00	8524500	171	9.45	49900	49950	49750	64800	34950	49900	49850.88	27.33	0	-3	50100	50000	49800	49700	49500	50050	49750	211	14900	5000	36920	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.03	N	092230	5000	211 억		1154565	N	N	0	N	00	N
44	20230824	140702	57	100.00	KOSPI		화학	N	N	N	N		N	49800	-100	5	-0.20	7877200	158	8.73	49900	49950	49750	64800	34950	49900	49855.70	27.33	0	-3	50100	50000	49800	49700	49500	50050	49750	211	14900	5000	36920	50	1	4224646	2104	23.60	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.03	N	092230	5000	211 억		1154565	N	N	0	N	00	N
45	20230824	130706	57	100.00	KOSPI		화학	N	N	N	N		N	49900	0	3	0.00	6630000	133	7.35	49900	49950	49750	64800	34950	49900	49849.62	27.33	0	-3	50100	50000	49800	49700	49500	50050	49750	211	14900	5000	36920	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.03	N	092230	5000	211 억		1154565	N	N	0	N	00	N
46	20230824	120706	57	100.00	KOSPI		화학	N	N	N	N		N	49850	-50	5	-0.10	5731850	115	6.35	49900	49950	49750	64800	34950	49900	49842.17	27.33	0	-3	50100	50000	49800	49700	49500	50050	49750	211	14900	5000	36920	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.03	N	092230	5000	211 억		1154565	N	N	0	N	00	N
47	20230824	110705	57	100.00	KOSPI		화학	N	N	N	N		N	49900	0	3	0.00	2894300	58	3.20	49900	49950	49900	64800	34950	49900	49901.72	27.33	0	-3	50100	50000	49800	49700	49500	50050	49750	211	14900	5000	36920	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.03	N	092230	5000	211 억		1154565	N	N	0	N	00	N
48	20230824	100702	57	100.00	KOSPI		화학	N	N	N	N		N	49900	0	3	0.00	2245600	45	2.49	49900	49950	49900	64800	34950	49900	49902.22	27.33	0	-3	50100	50000	49800	49700	49500	50050	49750	211	14900	5000	36920	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.03	N	092230	5000	211 억		1154565	N	N	0	N	00	N
49	20230824	090703	57	100.00	KOSPI		화학	N	N	N	N		N	49900	0	3	0.00	1147700	23	1.27	49900	49900	49900	64800	34950	49900	49900.00	27.33	0	-2	50100	50000	49800	49700	49500	50050	49750	211	14900	5000	36920	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.03	N	092230	5000	211 억		1154565	N	N	0	N	00	N
50	20230823	160700	57	100.00	KOSPI		화학	N	N	N	N		N	49900	100	2	0.20	90213550	1810	397.80	49800	49900	49600	64700	34900	49800	49841.74	27.36	0	-2	49900	49850	49800	49750	49700	49850	49750	211	14900	5000	36850	50	1	4224646	2108	23.65	0.25	12	0.04	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.03	N	092230	5000	211 억		1156067	N	N	1	N	00	N
51	20230823	150701	57	100.00	KOSPI		화학	N	N	N	N		N	49900	100	2	0.20	87528650	1756	385.93	49800	49900	49600	64700	34900	49800	49845.47	27.36	0	-2	49900	49850	49800	49750	49700	49850	49750	211	14900	5000	36850	50	1	4224646	2108	23.65	0.25	12	0.04	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.03	N	092230	5000	211 억		1156067	N	N	1	N	00	N
52	20230823	140705	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-50	5	-0.10	11384850	229	50.33	49800	49800	49600	64700	34900	49800	49715.50	27.36	0	1	49900	49850	49800	49750	49700	49850	49750	211	14900	5000	36850	50	1	4224646	2102	23.58	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1156067	N	N	1	N	00	N
53	20230823	130700	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-50	5	-0.10	9792850	197	43.30	49800	49800	49600	64700	34900	49800	49709.90	27.36	0	1	49900	49850	49800	49750	49700	49850	49750	211	14900	5000	36850	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1156067	N	N	1	N	00	N
54	20230823	120705	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-50	5	-0.10	8749100	176	38.68	49800	49800	49600	64700	34900	49800	49710.80	27.36	0	1	49900	49850	49800	49750	49700	49850	49750	211	14900	5000	36850	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1156067	N	N	1	N	00	N
55	20230823	110701	57	100.00	KOSPI		화학	N	N	N	N		N	49700	-100	5	-0.20	7406350	149	32.75	49800	49800	49600	64700	34900	49800	49707.05	27.36	0	1	49900	49850	49800	49750	49700	49850	49750	211	14900	5000	36850	50	1	4224646	2100	23.55	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.03	N	092230	5000	211 억		1156067	N	N	1	N	00	N
56	20230823	100700	57	100.00	KOSPI		화학	N	N	N	N		N	49700	-100	5	-0.20	3181850	64	14.07	49800	49800	49600	64700	34900	49800	49716.41	27.36	0	1	49900	49850	49800	49750	49700	49850	49750	211	14900	5000	36850	50	1	4224646	2100	23.55	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.03	N	092230	5000	211 억		1156067	N	N	1	N	00	N
57	20230823	090707	57	100.00	KOSPI		화학	N	N	N	N		N	49800	0	3	0.00	249000	5	1.10	49800	49800	49800	64700	34900	49800	49800.00	27.36	0	0	49900	49850	49800	49750	49700	49850	49750	211	14900	5000	36850	50	1	4224646	2104	23.60	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.03	N	092230	5000	211 억		1156067	N	N	1	N	00	N
58	20230822	160657	57	100.00	KOSPI		화학	N	N	N	N		N	49800	0	3	0.00	22658750	455	87.67	49800	49850	49750	64700	34900	49800	49799.45	27.37	0	-11	50133	49966	49733	49566	49333	50050	49650	211	14900	5000	36850	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.03	N	092230	5000	211 억		1156214	N	N	1	N	00	N
59	20230822	150659	57	100.00	KOSPI		화학	N	N	N	N		N	49800	0	3	0.00	19272600	387	74.57	49800	49850	49750	64700	34900	49800	49800.00	27.37	0	-11	50133	49966	49733	49566	49333	50050	49650	211	14900	5000	36850	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.03	N	092230	5000	211 억		1156214	N	N	1	N	00	N
60	20230822	140701	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-50	5	-0.10	18226800	366	70.52	49800	49850	49750	64700	34900	49800	49800.00	27.37	0	-11	50133	49966	49733	49566	49333	50050	49650	211	14900	5000	36850	50	1	4224646	2102	23.58	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1156214	N	N	1	N	00	N
61	20230822	130656	57	100.00	KOSPI		화학	N	N	N	N		N	49800	0	3	0.00	16085650	323	62.24	49800	49850	49750	64700	34900	49800	49800.77	27.37	0	-11	50133	49966	49733	49566	49333	50050	49650	211	14900	5000	36850	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.03	N	092230	5000	211 억		1156214	N	N	1	N	00	N
62	20230822	120647	57	100.00	KOSPI		화학	N	N	N	N		N	49850	50	2	0.10	12548650	252	48.55	49800	49850	49750	64700	34900	49800	49796.23	27.37	0	-11	50133	49966	49733	49566	49333	50050	49650	211	14900	5000	36850	50	1	4224646	2106	23.63	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.03	N	092230	5000	211 억		1156214	N	N	1	N	00	N
63	20230822	110656	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-50	5	-0.10	6672150	134	25.82	49800	49850	49750	64700	34900	49800	49792.16	27.37	0	-11	50133	49966	49733	49566	49333	50050	49650	211	14900	5000	36850	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1156214	N	N	1	N	00	N
64	20230822	100651	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-50	5	-0.10	4183300	84	16.18	49800	49850	49750	64700	34900	49800	49801.19	27.37	0	-5	50133	49966	49733	49566	49333	50050	49650	211	14900	5000	36850	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1156214	N	N	1	N	00	N
65	20230822	090657	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-50	5	-0.10	398350	8	1.54	49800	49800	49750	64700	34900	49800	49793.75	27.37	0	0	50133	49966	49733	49566	49333	50050	49650	211	14900	5000	36850	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1156214	N	N	1	N	00	N
66	20230821	160653	57	100.00	KOSPI		화학	N	N	N	N		N	49800	250	2	0.50	25819550	519	74.14	49750	49900	49500	64400	34700	49550	49748.65	27.37	0	0	50483	50016	49533	49066	48583	49775	48825	211	14850	5000	36660	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.03	N	092230	5000	211 억		1156406	N	N	1	N	00	N
67	20230821	150659	57	100.00	KOSPI		화학	N	N	N	N		N	49700	150	2	0.30	25471350	512	73.14	49750	49900	49500	64400	34700	49550	49748.73	27.37	0	-4	50483	50016	49533	49066	48583	49775	48825	211	14850	5000	36660	50	1	4224646	2100	23.55	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.03	N	092230	5000	211 억		1156406	N	N	2	N	00	N
68	20230821	140656	57	100.00	KOSPI		화학	N	N	N	N		N	49850	300	2	0.61	21696500	436	62.29	49750	49900	49500	64400	34700	49550	49762.61	27.37	0	-4	50483	50016	49533	49066	48583	49775	48825	211	14850	5000	36660	50	1	4224646	2106	23.63	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.03	N	092230	5000	211 억		1156406	N	N	2	N	00	N
69	20230821	130702	57	100.00	KOSPI		화학	N	N	N	N		N	49850	300	2	0.61	20001850	402	57.43	49750	49900	49500	64400	34700	49550	49755.85	27.37	0	-4	50483	50016	49533	49066	48583	49775	48825	211	14850	5000	36660	50	1	4224646	2106	23.63	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.03	N	092230	5000	211 억		1156406	N	N	2	N	00	N
70	20230821	120658	57	100.00	KOSPI		화학	N	N	N	N		N	49800	250	2	0.50	19503350	392	56.00	49750	49900	49500	64400	34700	49550	49753.44	27.37	0	-4	50483	50016	49533	49066	48583	49775	48825	211	14850	5000	36660	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.03	N	092230	5000	211 억		1156406	N	N	2	N	00	N
71	20230821	110654	57	100.00	KOSPI		화학	N	N	N	N		N	49750	200	2	0.40	12829100	258	36.86	49750	49800	49500	64400	34700	49550	49725.19	27.37	0	0	50483	50016	49533	49066	48583	49775	48825	211	14850	5000	36660	50	1	4224646	2102	23.58	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1156406	N	N	2	N	00	N
72	20230821	100654	57	100.00	KOSPI		화학	N	N	N	N		N	49750	200	2	0.40	8102050	163	23.29	49750	49750	49500	64400	34700	49550	49705.83	27.37	0	0	50483	50016	49533	49066	48583	49775	48825	211	14850	5000	36660	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.03	N	092230	5000	211 억		1156406	N	N	2	N	00	N
73	20230821	090701	57	100.00	KOSPI		화학	N	N	N	N		N	49600	50	2	0.10	845200	17	2.43	49750	49750	49600	64400	34700	49550	49717.65	27.37	0	-2	50483	50016	49533	49066	48583	49775	48825	211	14850	5000	36660	50	1	4224646	2095	23.51	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.03	N	092230	5000	211 억		1156406	N	N	2	N	00	N
74	20230818	160655	57	100.00	KOSPI		화학	N	N	N	N		N	49550	-400	5	-0.80	34663450	700	236.49	49950	50000	49050	64900	35000	49950	49519.21	27.37	0	53	50150	50050	49850	49750	49550	50100	49800	211	14950	5000	36960	50	1	4224646	2093	23.48	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.03	N	092230	5000	211 억		1156491	N	N	2	N	00	N
75	20230818	150648	57	100.00	KOSPI		화학	N	N	N	N		N	49900	-50	5	-0.10	34068600	688	232.43	49950	50000	49050	64900	35000	49950	49518.31	27.37	0	55	50150	50050	49850	49750	49550	50100	49800	211	14950	5000	36960	50	1	4224646	2108	23.65	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.03	N	092230	5000	211 억		1156491	N	N	6	N	00	N
76	20230818	140653	57	100.00	KOSPI		화학	N	N	N	N		N	49600	-350	5	-0.70	23902300	483	163.18	49950	49950	49050	64900	35000	49950	49487.16	27.37	0	57	50150	50050	49850	49750	49550	50100	49800	211	14950	5000	36960	50	1	4224646	2095	23.51	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.03	N	092230	5000	211 억		1156491	N	N	6	N	00	N
77	20230818	130648	57	100.00	KOSPI		화학	N	N	N	N		N	49700	-250	5	-0.50	22858350	462	156.08	49950	49950	49050	64900	35000	49950	49476.95	27.37	0	57	50150	50050	49850	49750	49550	50100	49800	211	14950	5000	36960	50	1	4224646	2100	23.55	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.03	N	092230	5000	211 억		1156491	N	N	6	N	00	N
78	20230818	120700	57	100.00	KOSPI		화학	N	N	N	N		N	49600	-350	5	-0.70	20675300	418	141.22	49950	49950	49050	64900	35000	49950	49462.44	27.37	0	57	50150	50050	49850	49750	49550	50100	49800	211	14950	5000	36960	50	1	4224646	2095	23.51	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.03	N	092230	5000	211 억		1156491	N	N	6	N	00	N
79	20230818	110652	57	100.00	KOSPI		화학	N	N	N	N		N	49500	-450	5	-0.90	20030750	405	136.82	49950	49950	49050	64900	35000	49950	49458.64	27.37	0	57	50150	50050	49850	49750	49550	50100	49800	211	14950	5000	36960	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48800	20230726	1.43	56500	-12.39	20230206	48800	1.43	20230726	64500	-23.26	20221214	48800	1.43	20230726	0.03	N	092230	5000	211 억		1156491	N	N	6	N	00	N
80	20230818	100653	57	100.00	KOSPI		화학	N	N	N	N		N	49800	-150	5	-0.30	17749450	359	121.28	49950	49950	49050	64900	35000	49950	49441.36	27.37	0	67	50150	50050	49850	49750	49550	50100	49800	211	14950	5000	36960	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.03	N	092230	5000	211 억		1156491	N	N	6	N	00	N
81	20230818	090656	57	100.00	KOSPI		화학	N	N	N	N		N	49950	0	3	0.00	199800	4	1.35	49950	49950	49950	64900	35000	49950	49950.00	27.37	0	-2	50150	50050	49850	49750	49550	50100	49800	211	14950	5000	36960	50	1	4224646	2110	23.67	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.03	N	092230	5000	211 억		1156491	N	N	6	N	00	N
82	20230817	160653	57	100.00	KOSPI		화학	N	N	N	N		N	49950	-50	5	-0.10	14741500	296	8.49	49750	49950	49650	65000	35000	50000	49802.36	27.38	0	-17	51133	50566	49933	49366	48733	50850	49650	211	15000	5000	37000	50	1	4224646	2110	23.67	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.02	N	092230	5000	211 억		1156607	N	N	6	N	00	N
83	20230817	150659	57	100.00	KOSPI		화학	N	N	N	N		N	49800	-200	5	-0.40	11346150	228	6.54	49750	49850	49650	65000	35000	50000	49763.82	27.38	0	-57	51133	50566	49933	49366	48733	50850	49650	211	15000	5000	37000	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.02	N	092230	5000	211 억		1156607	N	N	1	N	00	N
84	20230817	140652	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-250	5	-0.50	9852450	198	5.68	49750	49850	49650	65000	35000	50000	49759.85	27.38	0	-47	51133	50566	49933	49366	48733	50850	49650	211	15000	5000	37000	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.02	N	092230	5000	211 억		1156607	N	N	1	N	00	N
85	20230817	130651	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-250	5	-0.50	7216700	145	4.16	49750	49850	49650	65000	35000	50000	49770.34	27.38	0	-37	51133	50566	49933	49366	48733	50850	49650	211	15000	5000	37000	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.02	N	092230	5000	211 억		1156607	N	N	1	N	00	N
86	20230817	120653	57	100.00	KOSPI		화학	N	N	N	N		N	49850	-150	5	-0.30	5872000	118	3.38	49750	49850	49650	65000	35000	50000	49762.71	27.38	0	-26	51133	50566	49933	49366	48733	50850	49650	211	15000	5000	37000	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.02	N	092230	5000	211 억		1156607	N	N	1	N	00	N
87	20230817	110653	57	100.00	KOSPI		화학	N	N	N	N		N	49800	-200	5	-0.40	4327950	87	2.50	49750	49850	49650	65000	35000	50000	49746.55	27.38	0	-14	51133	50566	49933	49366	48733	50850	49650	211	15000	5000	37000	50	1	4224646	2104	23.60	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.02	N	092230	5000	211 억		1156607	N	N	1	N	00	N
88	20230817	100650	57	100.00	KOSPI		화학	N	N	N	N		N	49700	-300	5	-0.60	3482000	70	2.01	49750	49800	49650	65000	35000	50000	49742.86	27.38	0	-3	51133	50566	49933	49366	48733	50850	49650	211	15000	5000	37000	50	1	4224646	2100	23.55	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1156607	N	N	1	N	00	N
89	20230817	090647	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-250	5	-0.50	1094450	22	0.63	49750	49750	49700	65000	35000	50000	49747.73	27.38	0	2	51133	50566	49933	49366	48733	50850	49650	211	15000	5000	37000	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.02	N	092230	5000	211 억		1156607	N	N	1	N	00	N
90	20230816	160652	57	100.00	KOSPI		화학	N	N	N	N		N	50000	350	2	0.70	174184300	3486	514.92	49650	50500	49300	64500	34800	49650	49945.76	27.40	0	1222	50083	49866	49733	49516	49383	49800	49450	211	14850	5000	36740	100	1	4224646	2112	23.70	0.25	12	0.08	2110.00	200412.00	64500	20221214	-22.48	48800	20230726	2.46	56500	-11.50	20230206	48800	2.46	20230726	64500	-22.48	20221214	48800	2.46	20230726	0.02	N	092230	5000	211 억		1157449	N	N	1	N	00	N
91	20230816	150653	57	100.00	KOSPI		화학	N	N	N	N		N	50300	650	2	1.31	100767000	2018	298.08	49650	50500	49300	64500	34800	49650	49934.09	27.40	0	1151	50083	49866	49733	49516	49383	49800	49450	211	14850	5000	36740	100	1	4224646	2125	23.84	0.25	12	0.05	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.02	N	092230	5000	211 억		1157449	N	N	1	N	00	N
92	20230816	140651	57	100.00	KOSPI		화학	N	N	N	N		N	50300	650	2	1.31	82870400	1662	245.49	49650	50500	49300	64500	34800	49650	49861.85	27.40	0	839	50083	49866	49733	49516	49383	49800	49450	211	14850	5000	36740	100	1	4224646	2125	23.84	0.25	12	0.04	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.02	N	092230	5000	211 억		1157449	N	N	1	N	00	N
93	20230816	130649	57	100.00	KOSPI		화학	N	N	N	N		N	50300	650	2	1.31	60484600	1217	179.76	49650	50400	49300	64500	34800	49650	49699.75	27.40	0	529	50083	49866	49733	49516	49383	49800	49450	211	14850	5000	36740	100	1	4224646	2125	23.84	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.02	48800	20230726	3.07	56500	-10.97	20230206	48800	3.07	20230726	64500	-22.02	20221214	48800	3.07	20230726	0.02	N	092230	5000	211 억		1157449	N	N	1	N	00	N
94	20230816	120658	57	100.00	KOSPI		화학	N	N	N	N		N	49700	50	2	0.10	43133250	870	128.51	49650	49700	49300	64500	34800	49650	49578.45	27.40	0	276	50083	49866	49733	49516	49383	49800	49450	211	14850	5000	36740	50	1	4224646	2100	23.55	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1157449	N	N	1	N	00	N
95	20230816	110655	57	100.00	KOSPI		화학	N	N	N	N		N	49500	-150	5	-0.30	20403600	412	60.86	49650	49700	49300	64500	34800	49650	49523.30	27.40	0	-19	50083	49866	49733	49516	49383	49800	49450	211	14850	5000	36740	50	1	4224646	2091	23.46	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.26	48800	20230726	1.43	56500	-12.39	20230206	48800	1.43	20230726	64500	-23.26	20221214	48800	1.43	20230726	0.02	N	092230	5000	211 억		1157449	N	N	1	N	00	N
96	20230816	100654	57	100.00	KOSPI		화학	N	N	N	N		N	49450	-200	5	-0.40	16095500	325	48.01	49650	49700	49300	64500	34800	49650	49524.62	27.40	0	-71	50083	49866	49733	49516	49383	49800	49450	211	14850	5000	36740	50	1	4224646	2089	23.44	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.33	48800	20230726	1.33	56500	-12.48	20230206	48800	1.33	20230726	64500	-23.33	20221214	48800	1.33	20230726	0.02	N	092230	5000	211 억		1157449	N	N	1	N	00	N
97	20230816	090651	57	100.00	KOSPI		화학	N	N	N	N		N	49700	50	2	0.10	5312600	107	15.81	49650	49700	49650	64500	34800	49650	49650.47	27.40	0	0	50083	49866	49733	49516	49383	49800	49450	211	14850	5000	36740	50	1	4224646	2100	23.55	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1157449	N	N	1	N	00	N
98	20230814	160644	57	100.00	KOSPI		화학	N	N	N	N		N	49650	-150	5	-0.30	33631700	677	33.82	49800	49950	49600	64700	34900	49800	49677.55	27.40	0	-27	50033	49916	49783	49666	49533	49850	49600	211	14900	5000	36850	50	1	4224646	2098	23.53	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.02	48800	20230726	1.74	56500	-12.12	20230206	48800	1.74	20230726	64500	-23.02	20221214	48800	1.74	20230726	0.02	N	092230	5000	211 억		1157557	N	N	1	N	00	N
99	20230814	150642	57	100.00	KOSPI		화학	N	N	N	N		N	49650	-150	5	-0.30	29560500	595	29.72	49800	49950	49600	64700	34900	49800	49681.51	27.40	0	-27	50033	49916	49783	49666	49533	49850	49600	211	14900	5000	36850	50	1	4224646	2098	23.53	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.02	48800	20230726	1.74	56500	-12.12	20230206	48800	1.74	20230726	64500	-23.02	20221214	48800	1.74	20230726	0.02	N	092230	5000	211 억		1157557	N	N	1	N	00	N
100	20230814	140643	57	100.00	KOSPI		화학	N	N	N	N		N	49600	-200	5	-0.40	29014550	584	29.17	49800	49950	49600	64700	34900	49800	49682.45	27.40	0	-27	50033	49916	49783	49666	49533	49850	49600	211	14900	5000	36850	50	1	4224646	2095	23.51	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억		1157557	N	N	1	N	00	N
101	20230814	130638	57	100.00	KOSPI		화학	N	N	N	N		N	49600	-200	5	-0.40	27724850	558	27.87	49800	49950	49600	64700	34900	49800	49686.11	27.40	0	-27	50033	49916	49783	49666	49533	49850	49600	211	14900	5000	36850	50	1	4224646	2095	23.51	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억		1157557	N	N	1	N	00	N
102	20230814	120641	57	100.00	KOSPI		화학	N	N	N	N		N	49700	-100	5	-0.20	24053400	484	24.18	49800	49950	49600	64700	34900	49800	49697.11	27.40	0	-27	50033	49916	49783	49666	49533	49850	49600	211	14900	5000	36850	50	1	4224646	2100	23.55	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1157557	N	N	1	N	00	N
103	20230814	110638	57	100.00	KOSPI		화학	N	N	N	N		N	49650	-150	5	-0.30	10901400	219	10.94	49800	49950	49650	64700	34900	49800	49778.08	27.40	0	-28	50033	49916	49783	49666	49533	49850	49600	211	14900	5000	36850	50	1	4224646	2098	23.53	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.02	48800	20230726	1.74	56500	-12.12	20230206	48800	1.74	20230726	64500	-23.02	20221214	48800	1.74	20230726	0.02	N	092230	5000	211 억		1157557	N	N	1	N	00	N
104	20230814	100640	57	100.00	KOSPI		화학	N	N	N	N		N	49800	0	3	0.00	7622450	153	7.64	49800	49950	49750	64700	34900	49800	49819.93	27.40	0	-15	50033	49916	49783	49666	49533	49850	49600	211	14900	5000	36850	50	1	4224646	2104	23.60	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.02	N	092230	5000	211 억		1157557	N	N	1	N	00	N
105	20230814	090638	57	100.00	KOSPI		화학	N	N	N	N		N	49850	50	2	0.10	1095800	22	1.10	49800	49850	49800	64700	34900	49800	49809.09	27.40	0	-8	50033	49916	49783	49666	49533	49850	49600	211	14900	5000	36850	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.02	N	092230	5000	211 억		1157557	N	N	1	N	00	N
106	20230811	160639	57	100.00	KOSPI		화학	N	N	N	N		N	49800	-100	5	-0.20	99574250	2002	187.45	49900	49900	49650	64800	34950	49900	49737.39	27.41	0	-1030	50300	50100	49900	49700	49500	50000	49600	211	14925	5000	36920	50	1	4224646	2104	23.60	0.25	12	0.05	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.02	N	092230	5000	211 억		1157849	N	N	1	N	00	N
107	20230811	150634	57	100.00	KOSPI		화학	N	N	N	N		N	49700	-200	5	-0.40	96541000	1941	181.74	49900	49900	49650	64800	34950	49900	49737.76	27.41	0	-1010	50300	50100	49900	49700	49500	50000	49600	211	14925	5000	36920	50	1	4224646	2100	23.55	0.25	12	0.05	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1157849	N	N	2	N	00	N
108	20230811	140634	57	100.00	KOSPI		화학	N	N	N	N		N	49700	-200	5	-0.40	81279350	1634	153.00	49900	49900	49650	64800	34950	49900	49742.56	27.41	0	-783	50300	50100	49900	49700	49500	50000	49600	211	14925	5000	36920	50	1	4224646	2100	23.55	0.25	12	0.04	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1157849	N	N	2	N	00	N
109	20230811	130632	57	100.00	KOSPI		화학	N	N	N	N		N	49700	-200	5	-0.40	64874550	1304	122.10	49900	49900	49700	64800	34950	49900	49750.42	27.41	0	-565	50300	50100	49900	49700	49500	50000	49600	211	14925	5000	36920	50	1	4224646	2100	23.55	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1157849	N	N	2	N	00	N
110	20230811	120629	57	100.00	KOSPI		화학	N	N	N	N		N	49700	-200	5	-0.40	48457900	974	91.20	49900	49900	49700	64800	34950	49900	49751.44	27.41	0	-377	50300	50100	49900	49700	49500	50000	49600	211	14925	5000	36920	50	1	4224646	2100	23.55	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1157849	N	N	2	N	00	N
111	20230811	110627	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-150	5	-0.30	35624950	716	67.04	49900	49900	49700	64800	34950	49900	49755.52	27.41	0	-161	50300	50100	49900	49700	49500	50000	49600	211	14925	5000	36920	50	1	4224646	2102	23.58	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.02	N	092230	5000	211 억		1157849	N	N	2	N	00	N
112	20230811	100625	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-150	5	-0.30	23134350	465	43.54	49900	49900	49700	64800	34950	49900	49751.29	27.41	0	5	50300	50100	49900	49700	49500	50000	49600	211	14925	5000	36920	50	1	4224646	2102	23.58	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.02	N	092230	5000	211 억		1157849	N	N	2	N	00	N
113	20230811	090633	57	100.00	KOSPI		화학	N	N	N	N		N	49900	0	3	0.00	199600	4	0.37	49900	49900	49900	64800	34950	49900	49900.00	27.41	0	0	50300	50100	49900	49700	49500	50000	49600	211	14925	5000	36920	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1157849	N	N	2	N	00	N
114	20230810	160628	57	100.00	KOSPI		화학	N	N	N	N		N	49900	-50	5	-0.10	53311000	1068	376.06	49950	50100	49700	64900	35000	49950	49916.67	27.41	0	-365	50083	50016	49883	49816	49683	50050	49850	211	14950	5000	36960	50	1	4224646	2108	23.65	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158062	N	N	2	N	00	N
115	20230810	150625	57	100.00	KOSPI		화학	N	N	N	N		N	49950	0	3	0.00	50964250	1021	359.51	49950	50100	49700	64900	35000	49950	49916.01	27.41	0	-358	50083	50016	49883	49816	49683	50050	49850	211	14950	5000	36960	50	1	4224646	2110	23.67	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.02	N	092230	5000	211 억		1158062	N	N	0	N	00	N
116	20230810	140624	57	100.00	KOSPI		화학	N	N	N	N		N	49900	-50	5	-0.10	36025750	722	254.23	49950	50000	49700	64900	35000	49950	49897.16	27.41	0	-347	50083	50016	49883	49816	49683	50050	49850	211	14950	5000	36960	50	1	4224646	2108	23.65	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158062	N	N	0	N	00	N
117	20230810	130620	57	100.00	KOSPI		화학	N	N	N	N		N	49900	-50	5	-0.10	27989800	561	197.54	49950	49950	49700	64900	35000	49950	49892.69	27.41	0	-344	50083	50016	49883	49816	49683	50050	49850	211	14950	5000	36960	50	1	4224646	2108	23.65	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158062	N	N	0	N	00	N
118	20230810	120629	57	100.00	KOSPI		화학	N	N	N	N		N	49900	-50	5	-0.10	14374200	288	101.41	49950	49950	49700	64900	35000	49950	49910.42	27.41	0	-183	50083	50016	49883	49816	49683	50050	49850	211	14950	5000	36960	50	1	4224646	2108	23.65	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158062	N	N	0	N	00	N
119	20230810	110631	57	100.00	KOSPI		화학	N	N	N	N		N	49950	0	3	0.00	5291550	106	37.32	49950	49950	49700	64900	35000	49950	49920.28	27.41	0	-9	50083	50016	49883	49816	49683	50050	49850	211	14950	5000	36960	50	1	4224646	2110	23.67	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.02	N	092230	5000	211 억		1158062	N	N	0	N	00	N
120	20230810	100627	57	100.00	KOSPI		화학	N	N	N	N		N	49850	-100	5	-0.20	2545050	51	17.96	49950	49950	49700	64900	35000	49950	49902.94	27.41	0	-3	50083	50016	49883	49816	49683	50050	49850	211	14950	5000	36960	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.02	N	092230	5000	211 억		1158062	N	N	0	N	00	N
121	20230810	090635	57	100.00	KOSPI		화학	N	N	N	N		N	49950	0	3	0.00	499500	10	3.52	49950	49950	49950	64900	35000	49950	49950.00	27.41	0	-2	50083	50016	49883	49816	49683	50050	49850	211	14950	5000	36960	50	1	4224646	2110	23.67	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.02	N	092230	5000	211 억		1158062	N	N	0	N	00	N
122	20230809	160626	57	100.00	KOSPI		화학	N	N	N	N		N	49950	150	2	0.30	13915150	279	90.29	49800	49950	49750	64700	34900	49800	49875.09	27.42	0	-13	50033	49916	49833	49716	49633	49875	49675	211	14900	5000	36850	50	1	4224646	2110	23.67	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.02	N	092230	5000	211 억		1158270	N	N	2	N	00	N
123	20230809	150618	57	100.00	KOSPI		화학	N	N	N	N		N	49950	150	2	0.30	13665500	274	88.67	49800	49950	49750	64700	34900	49800	49874.09	27.42	0	-16	50033	49916	49833	49716	49633	49875	49675	211	14900	5000	36850	50	1	4224646	2110	23.67	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.02	N	092230	5000	211 억		1158270	N	N	2	N	00	N
124	20230809	140618	57	100.00	KOSPI		화학	N	N	N	N		N	49900	100	2	0.20	13315850	267	86.41	49800	49950	49750	64700	34900	49800	49872.10	27.42	0	-16	50033	49916	49833	49716	49633	49875	49675	211	14900	5000	36850	50	1	4224646	2108	23.65	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158270	N	N	2	N	00	N
125	20230809	130631	57	100.00	KOSPI		화학	N	N	N	N		N	49900	100	2	0.20	11470250	230	74.43	49800	49950	49750	64700	34900	49800	49870.65	27.42	0	-16	50033	49916	49833	49716	49633	49875	49675	211	14900	5000	36850	50	1	4224646	2108	23.65	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158270	N	N	2	N	00	N
126	20230809	120628	57	100.00	KOSPI		화학	N	N	N	N		N	49950	150	2	0.30	11420350	229	74.11	49800	49950	49750	64700	34900	49800	49870.52	27.42	0	-16	50033	49916	49833	49716	49633	49875	49675	211	14900	5000	36850	50	1	4224646	2110	23.67	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.02	N	092230	5000	211 억		1158270	N	N	2	N	00	N
127	20230809	110627	57	100.00	KOSPI		화학	N	N	N	N		N	49950	150	2	0.30	10820950	217	70.23	49800	49950	49750	64700	34900	49800	49866.13	27.42	0	-16	50033	49916	49833	49716	49633	49875	49675	211	14900	5000	36850	50	1	4224646	2110	23.67	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.02	N	092230	5000	211 억		1158270	N	N	2	N	00	N
128	20230809	100617	57	100.00	KOSPI		화학	N	N	N	N		N	49900	100	2	0.20	1892300	38	12.30	49800	49900	49750	64700	34900	49800	49797.37	27.42	0	-15	50033	49916	49833	49716	49633	49875	49675	211	14900	5000	36850	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158270	N	N	2	N	00	N
129	20230809	090620	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-50	5	-0.10	1294250	26	8.41	49800	49800	49750	64700	34900	49800	49778.85	27.42	0	-15	50033	49916	49833	49716	49633	49875	49675	211	14900	5000	36850	50	1	4224646	2102	23.58	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.02	N	092230	5000	211 억		1158270	N	N	2	N	00	N
130	20230808	160632	57	100.00	KOSPI		화학	N	N	N	N		N	49800	-50	5	-0.10	15400300	309	94.50	49850	49950	49750	64800	34900	49850	49839.16	27.42	0	3	50083	49966	49833	49716	49583	49900	49650	211	14950	5000	36880	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.02	N	092230	5000	211 억		1158316	N	N	2	N	00	N
131	20230808	150624	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-100	5	-0.20	15051700	302	92.35	49850	49950	49750	64800	34900	49850	49840.07	27.42	0	7	50083	49966	49833	49716	49583	49900	49650	211	14950	5000	36880	50	1	4224646	2102	23.58	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.02	N	092230	5000	211 억		1158316	N	N	0	N	00	N
132	20230808	140621	57	100.00	KOSPI		화학	N	N	N	N		N	49800	-50	5	-0.10	9818900	197	60.24	49850	49950	49750	64800	34900	49850	49842.13	27.42	0	10	50083	49966	49833	49716	49583	49900	49650	211	14950	5000	36880	50	1	4224646	2104	23.60	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.02	N	092230	5000	211 억		1158316	N	N	0	N	00	N
133	20230808	130614	57	100.00	KOSPI		화학	N	N	N	N		N	49850	0	3	0.00	7823650	157	48.01	49850	49950	49750	64800	34900	49850	49832.17	27.42	0	10	50083	49966	49833	49716	49583	49900	49650	211	14950	5000	36880	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.02	N	092230	5000	211 억		1158316	N	N	0	N	00	N
134	20230808	120620	57	100.00	KOSPI		화학	N	N	N	N		N	49850	0	3	0.00	4937100	99	30.28	49850	49950	49750	64800	34900	49850	49869.70	27.42	0	10	50083	49966	49833	49716	49583	49900	49650	211	14950	5000	36880	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.02	N	092230	5000	211 억		1158316	N	N	0	N	00	N
135	20230808	110612	57	100.00	KOSPI		화학	N	N	N	N		N	49900	50	2	0.10	4438600	89	27.22	49850	49950	49750	64800	34900	49850	49871.91	27.42	0	10	50083	49966	49833	49716	49583	49900	49650	211	14950	5000	36880	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158316	N	N	0	N	00	N
136	20230808	100622	57	100.00	KOSPI		화학	N	N	N	N		N	49900	50	2	0.10	2791950	56	17.13	49850	49950	49750	64800	34900	49850	49856.25	27.42	0	10	50083	49966	49833	49716	49583	49900	49650	211	14950	5000	36880	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158316	N	N	0	N	00	N
137	20230808	090624	57	100.00	KOSPI		화학	N	N	N	N		N	49950	100	2	0.20	748050	15	4.59	49850	49950	49850	64800	34900	49850	49870.00	27.42	0	5	50083	49966	49833	49716	49583	49900	49650	211	14950	5000	36880	50	1	4224646	2110	23.67	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.02	N	092230	5000	211 억		1158316	N	N	0	N	00	N
138	20230807	160619	57	100.00	KOSPI		화학	N	N	N	N		N	49850	-100	5	-0.20	16304850	327	42.58	49900	49950	49700	64900	35000	49950	49861.93	27.42	0	51	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	50	1	4224646	2106	23.63	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.02	N	092230	5000	211 억		1158436	N	N	1	N	00	N
139	20230807	150619	57	100.00	KOSPI		화학	N	N	N	N		N	49900	-50	5	-0.10	14161150	284	36.98	49900	49950	49700	64900	35000	49950	49863.20	27.42	0	46	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	50	1	4224646	2108	23.65	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158436	N	N	1	N	00	N
140	20230807	140620	57	100.00	KOSPI		화학	N	N	N	N		N	49950	0	3	0.00	13412400	269	35.03	49900	49950	49700	64900	35000	49950	49860.22	27.42	0	35	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	50	1	4224646	2110	23.67	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.02	N	092230	5000	211 억		1158436	N	N	1	N	00	N
141	20230807	130615	57	100.00	KOSPI		화학	N	N	N	N		N	49750	-200	5	-0.40	12114650	243	31.64	49900	49900	49700	64900	35000	49950	49854.53	27.42	0	23	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	50	1	4224646	2102	23.58	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.87	48800	20230726	1.95	56500	-11.95	20230206	48800	1.95	20230726	64500	-22.87	20221214	48800	1.95	20230726	0.02	N	092230	5000	211 억		1158436	N	N	1	N	00	N
142	20230807	120614	57	100.00	KOSPI		화학	N	N	N	N		N	49850	-100	5	-0.20	9522550	191	24.87	49900	49900	49700	64900	35000	49950	49856.28	27.42	0	11	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	50	1	4224646	2106	23.63	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.71	48800	20230726	2.15	56500	-11.77	20230206	48800	2.15	20230726	64500	-22.71	20221214	48800	2.15	20230726	0.02	N	092230	5000	211 억		1158436	N	N	1	N	00	N
143	20230807	110610	57	100.00	KOSPI		화학	N	N	N	N		N	49900	-50	5	-0.10	4885750	98	12.76	49900	49900	49700	64900	35000	49950	49854.59	27.42	0	-3	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158436	N	N	1	N	00	N
144	20230807	100616	57	100.00	KOSPI		화학	N	N	N	N		N	49900	-50	5	-0.10	2441150	49	6.38	49900	49900	49700	64900	35000	49950	49819.39	27.42	0	-14	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	50	1	4224646	2108	23.65	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.64	48800	20230726	2.25	56500	-11.68	20230206	48800	2.25	20230726	64500	-22.64	20221214	48800	2.25	20230726	0.02	N	092230	5000	211 억		1158436	N	N	1	N	00	N
145	20230807	090616	57	100.00	KOSPI		화학	N	N	N	N		N	49700	-250	5	-0.50	548200	11	1.43	49900	49900	49700	64900	35000	49950	49836.36	27.42	0	-5	50350	50150	49800	49600	49250	50250	49700	211	14950	5000	36960	50	1	4224646	2100	23.55	0.25	12	0.00	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1158436	N	N	1	N	00	N
146	20230804	160610	57	100.00	KOSPI		화학	N	N	N	N		N	49950	350	2	0.71	38274450	768	198.45	49600	50000	49450	64400	34750	49600	49836.52	27.43	0	19	49866	49732	49516	49382	49166	49625	49275	211	14825	5000	36700	50	1	4224646	2110	23.67	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.56	48800	20230726	2.36	56500	-11.59	20230206	48800	2.36	20230726	64500	-22.56	20221214	48800	2.36	20230726	0.02	N	092230	5000	211 억		1158719	N	N	1	N	00	N
147	20230804	150611	57	100.00	KOSPI		화학	N	N	N	N		N	50000	400	2	0.81	37624550	755	195.09	49600	50000	49450	64400	34750	49600	49833.84	27.43	0	18	49866	49732	49516	49382	49166	49625	49275	211	14825	5000	36700	100	1	4224646	2112	23.70	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.48	48800	20230726	2.46	56500	-11.50	20230206	48800	2.46	20230726	64500	-22.48	20221214	48800	2.46	20230726	0.02	N	092230	5000	211 억		1158719	N	N	1	N	00	N
148	20230804	140620	57	100.00	KOSPI		화학	N	N	N	N		N	50000	400	2	0.81	34424550	691	178.55	49600	50000	49450	64400	34750	49600	49818.45	27.43	0	18	49866	49732	49516	49382	49166	49625	49275	211	14825	5000	36700	100	1	4224646	2112	23.70	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.48	48800	20230726	2.46	56500	-11.50	20230206	48800	2.46	20230726	64500	-22.48	20221214	48800	2.46	20230726	0.02	N	092230	5000	211 억		1158719	N	N	1	N	00	N
149	20230804	130610	57	100.00	KOSPI		화학	N	N	N	N		N	50000	400	2	0.81	24776850	498	128.68	49600	50000	49450	64400	34750	49600	49752.71	27.43	0	17	49866	49732	49516	49382	49166	49625	49275	211	14825	5000	36700	100	1	4224646	2112	23.70	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.48	48800	20230726	2.46	56500	-11.50	20230206	48800	2.46	20230726	64500	-22.48	20221214	48800	2.46	20230726	0.02	N	092230	5000	211 억		1158719	N	N	1	N	00	N
150	20230804	120609	57	100.00	KOSPI		화학	N	N	N	N		N	49800	200	2	0.40	20140250	405	104.65	49600	50000	49450	64400	34750	49600	49729.01	27.43	0	17	49866	49732	49516	49382	49166	49625	49275	211	14825	5000	36700	50	1	4224646	2104	23.60	0.25	12	0.01	2110.00	200412.00	64500	20221214	-22.79	48800	20230726	2.05	56500	-11.86	20230206	48800	2.05	20230726	64500	-22.79	20221214	48800	2.05	20230726	0.02	N	092230	5000	211 억		1158719	N	N	1	N	00	N
151	20230804	110613	57	100.00	KOSPI		화학	N	N	N	N		N	49600	0	3	0.00	6193250	125	32.30	49600	49600	49450	64400	34750	49600	49546.00	27.43	0	17	49866	49732	49516	49382	49166	49625	49275	211	14825	5000	36700	50	1	4224646	2095	23.51	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억		1158719	N	N	1	N	00	N
152	20230804	100605	57	100.00	KOSPI		화학	N	N	N	N		N	49600	0	3	0.00	2822900	57	14.73	49600	49600	49450	64400	34750	49600	49524.56	27.43	0	11	49866	49732	49516	49382	49166	49625	49275	211	14825	5000	36700	50	1	4224646	2095	23.51	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억		1158719	N	N	1	N	00	N
153	20230804	090604	57	100.00	KOSPI		화학	N	N	N	N		N	49600	0	3	0.00	347200	7	1.81	49600	49600	49600	64400	34750	49600	49600.00	27.43	0	1	49866	49732	49516	49382	49166	49625	49275	211	14825	5000	36700	50	1	4224646	2095	23.51	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억		1158719	N	N	1	N	00	N
154	20230803	160606	57	100.00	KOSPI		화학	N	N	N	N		N	49600	-50	5	-0.10	19120700	386	5.17	49650	49650	49300	64500	34800	49650	49535.49	27.43	0	21	50216	49932	49466	49182	48716	50075	49325	211	14850	5000	36740	50	1	4224646	2095	23.51	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억		1158744	N	N	1	N	00	N
155	20230803	150609	57	100.00	KOSPI		화학	N	N	N	N		N	49550	-100	5	-0.20	11838750	239	3.20	49650	49650	49300	64500	34800	49650	49534.52	27.43	0	18	50216	49932	49466	49182	48716	50075	49325	211	14850	5000	36740	50	1	4224646	2093	23.48	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.02	N	092230	5000	211 억		1158744	N	N	2	N	00	N
156	20230803	140603	57	100.00	KOSPI		화학	N	N	N	N		N	49550	-100	5	-0.20	9757600	197	2.64	49650	49650	49300	64500	34800	49650	49530.96	27.43	0	14	50216	49932	49466	49182	48716	50075	49325	211	14850	5000	36740	50	1	4224646	2093	23.48	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.02	N	092230	5000	211 억		1158744	N	N	2	N	00	N
157	20230803	130607	57	100.00	KOSPI		화학	N	N	N	N		N	49550	-100	5	-0.20	9460100	191	2.56	49650	49650	49300	64500	34800	49650	49529.32	27.43	0	10	50216	49932	49466	49182	48716	50075	49325	211	14850	5000	36740	50	1	4224646	2093	23.48	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.02	N	092230	5000	211 억		1158744	N	N	2	N	00	N
158	20230803	120608	57	100.00	KOSPI		화학	N	N	N	N		N	49550	-100	5	-0.20	8617200	174	2.33	49650	49650	49300	64500	34800	49650	49524.14	27.43	0	10	50216	49932	49466	49182	48716	50075	49325	211	14850	5000	36740	50	1	4224646	2093	23.48	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.02	N	092230	5000	211 억		1158744	N	N	2	N	00	N
159	20230803	110603	57	100.00	KOSPI		화학	N	N	N	N		N	49550	-100	5	-0.20	7824400	158	2.12	49650	49650	49300	64500	34800	49650	49521.52	27.43	0	2	50216	49932	49466	49182	48716	50075	49325	211	14850	5000	36740	50	1	4224646	2093	23.48	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.02	N	092230	5000	211 억		1158744	N	N	2	N	00	N
160	20230803	100601	57	100.00	KOSPI		화학	N	N	N	N		N	49650	0	3	0.00	5642100	114	1.53	49650	49650	49300	64500	34800	49650	49492.11	27.43	0	2	50216	49932	49466	49182	48716	50075	49325	211	14850	5000	36740	50	1	4224646	2098	23.53	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.02	48800	20230726	1.74	56500	-12.12	20230206	48800	1.74	20230726	64500	-23.02	20221214	48800	1.74	20230726	0.02	N	092230	5000	211 억		1158744	N	N	2	N	00	N
161	20230803	090600	57	100.00	KOSPI		화학	N	N	N	N		N	49500	-150	5	-0.30	1141450	23	0.31	49650	49650	49500	64500	34800	49650	49628.26	27.43	0	-2	50216	49932	49466	49182	48716	50075	49325	211	14850	5000	36740	50	1	4224646	2091	23.46	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.26	48800	20230726	1.43	56500	-12.39	20230206	48800	1.43	20230726	64500	-23.26	20221214	48800	1.43	20230726	0.02	N	092230	5000	211 억		1158744	N	N	2	N	00	N
162	20230802	160605	57	100.00	KOSPI		화학	N	N	N	N		N	49650	100	2	0.20	368621600	7466	584.65	49550	49750	49000	64400	34700	49550	49373.37	27.41	0	2208	50050	49800	49450	49200	48850	49625	49025	211	14850	5000	36660	50	1	4224646	2098	23.53	0.25	12	0.18	2110.00	200412.00	64500	20221214	-23.02	48800	20230726	1.74	56500	-12.12	20230206	48800	1.74	20230726	64500	-23.02	20221214	48800	1.74	20230726	0.02	N	092230	5000	211 억		1158145	N	N	2	N	00	N
163	20230802	150613	57	100.00	KOSPI		화학	N	N	N	N		N	49650	100	2	0.20	366735000	7428	581.68	49550	49750	49000	64400	34700	49550	49371.97	27.41	0	2184	50050	49800	49450	49200	48850	49625	49025	211	14850	5000	36660	50	1	4224646	2098	23.53	0.25	12	0.18	2110.00	200412.00	64500	20221214	-23.02	48800	20230726	1.74	56500	-12.12	20230206	48800	1.74	20230726	64500	-23.02	20221214	48800	1.74	20230726	0.02	N	092230	5000	211 억		1158145	N	N	1	N	00	N
164	20230802	140606	57	100.00	KOSPI		화학	N	N	N	N		N	49550	0	3	0.00	355926500	7210	564.60	49550	49750	49000	64400	34700	49550	49365.67	27.41	0	2144	50050	49800	49450	49200	48850	49625	49025	211	14850	5000	36660	50	1	4224646	2093	23.48	0.25	12	0.17	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.02	N	092230	5000	211 억		1158145	N	N	1	N	00	N
165	20230802	130603	57	100.00	KOSPI		화학	N	N	N	N		N	49600	50	2	0.10	328574050	6658	521.38	49550	49750	49000	64400	34700	49550	49350.26	27.41	0	2190	50050	49800	49450	49200	48850	49625	49025	211	14850	5000	36660	50	1	4224646	2095	23.51	0.25	12	0.16	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억		1158145	N	N	1	N	00	N
166	20230802	120558	57	100.00	KOSPI		화학	N	N	N	N		N	49550	0	3	0.00	277101450	5619	440.02	49550	49750	49000	64400	34700	49550	49315.08	27.41	0	2138	50050	49800	49450	49200	48850	49625	49025	211	14850	5000	36660	50	1	4224646	2093	23.48	0.25	12	0.13	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.02	N	092230	5000	211 억		1158145	N	N	1	N	00	N
167	20230802	110557	57	100.00	KOSPI		화학	N	N	N	N		N	49350	-200	5	-0.40	240445900	4877	381.91	49550	49750	49000	64400	34700	49550	49302.01	27.41	0	2132	50050	49800	49450	49200	48850	49625	49025	211	14850	5000	36660	50	1	4224646	2085	23.39	0.25	12	0.12	2110.00	200412.00	64500	20221214	-23.49	48800	20230726	1.13	56500	-12.65	20230206	48800	1.13	20230726	64500	-23.49	20221214	48800	1.13	20230726	0.02	N	092230	5000	211 억		1158145	N	N	1	N	00	N
168	20230802	100559	57	100.00	KOSPI		화학	N	N	N	N		N	49550	0	3	0.00	26711450	539	42.21	49550	49750	49400	64400	34700	49550	49557.42	27.41	0	-1	50050	49800	49450	49200	48850	49625	49025	211	14850	5000	36660	50	1	4224646	2093	23.48	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.02	N	092230	5000	211 억		1158145	N	N	1	N	00	N
169	20230802	090600	57	100.00	KOSPI		화학	N	N	N	N		N	49550	0	3	0.00	545050	11	0.86	49550	49550	49550	64400	34700	49550	49550.00	27.41	0	-1	50050	49800	49450	49200	48850	49625	49025	211	14850	5000	36660	50	1	4224646	2093	23.48	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.02	N	092230	5000	211 억		1158145	N	N	1	N	00	N
170	20230801	160600	57	100.00	KOSPI		화학	N	N	N	N		N	49550	-50	5	-0.10	63197100	1277	157.27	49600	49700	49100	64400	34750	49600	49488.72	27.41	0	596	49966	49782	49566	49382	49166	49875	49475	211	14825	5000	36700	50	1	4224646	2093	23.48	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.18	48800	20230726	1.54	56500	-12.30	20230206	48800	1.54	20230726	64500	-23.18	20221214	48800	1.54	20230726	0.02	N	092230	5000	211 억		1157880	N	N	1	N	00	N
171	20230801	150557	57	100.00	KOSPI		화학	N	N	N	N		N	49600	0	3	0.00	59130850	1195	147.17	49600	49700	49100	64400	34750	49600	49481.88	27.41	0	601	49966	49782	49566	49382	49166	49875	49475	211	14825	5000	36700	50	1	4224646	2095	23.51	0.25	12	0.03	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억		1157880	N	N	0	N	00	N
172	20230801	140609	57	100.00	KOSPI		화학	N	N	N	N		N	49700	100	2	0.20	56002050	1132	139.41	49600	49700	49100	64400	34750	49600	49471.78	27.41	0	565	49966	49782	49566	49382	49166	49875	49475	211	14825	5000	36700	50	1	4224646	2100	23.55	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1157880	N	N	0	N	00	N
173	20230801	130556	57	100.00	KOSPI		화학	N	N	N	N		N	49700	100	2	0.20	53069750	1073	132.14	49600	49700	49100	64400	34750	49600	49459.23	27.41	0	516	49966	49782	49566	49382	49166	49875	49475	211	14825	5000	36700	50	1	4224646	2100	23.55	0.25	12	0.03	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1157880	N	N	0	N	00	N
174	20230801	120556	57	100.00	KOSPI		화학	N	N	N	N		N	49600	0	3	0.00	50537350	1022	125.86	49600	49700	49100	64400	34750	49600	49449.46	27.41	0	474	49966	49782	49566	49382	49166	49875	49475	211	14825	5000	36700	50	1	4224646	2095	23.51	0.25	12	0.02	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억		1157880	N	N	0	N	00	N
175	20230801	110553	57	100.00	KOSPI		화학	N	N	N	N		N	49700	100	2	0.20	43783650	886	109.11	49600	49700	49100	64400	34750	49600	49417.21	27.41	0	401	49966	49782	49566	49382	49166	49875	49475	211	14825	5000	36700	50	1	4224646	2100	23.55	0.25	12	0.02	2110.00	200412.00	64500	20221214	-22.95	48800	20230726	1.84	56500	-12.04	20230206	48800	1.84	20230726	64500	-22.95	20221214	48800	1.84	20230726	0.02	N	092230	5000	211 억		1157880	N	N	0	N	00	N
176	20230801	100557	57	100.00	KOSPI		화학	N	N	N	N		N	49400	-200	5	-0.40	19422450	394	48.52	49600	49600	49100	64400	34750	49600	49295.56	27.41	0	94	49966	49782	49566	49382	49166	49875	49475	211	14825	5000	36700	50	1	4224646	2087	23.41	0.25	12	0.01	2110.00	200412.00	64500	20221214	-23.41	48800	20230726	1.23	56500	-12.57	20230206	48800	1.23	20230726	64500	-23.41	20221214	48800	1.23	20230726	0.02	N	092230	5000	211 억		1157880	N	N	0	N	00	N
177	20230801	090552	57	100.00	KOSPI		화학	N	N	N	N		N	49600	0	3	0.00	2976000	60	7.39	49600	49600	49600	64400	34750	49600	49600.00	27.41	0	0	49966	49782	49566	49382	49166	49875	49475	211	14825	5000	36700	50	1	4224646	2095	23.51	0.25	12	0.00	2110.00	200412.00	64500	20221214	-23.10	48800	20230726	1.64	56500	-12.21	20230206	48800	1.64	20230726	64500	-23.10	20221214	48800	1.64	20230726	0.02	N	092230	5000	211 억		1157880	N	N	0	N	00	N